股票概览
2.72
-3.55%
-0.1
2.85
开盘价
2.88
最高价
2.71
最低价
558,567
成交量
数据更新至: 2024-12-31
技术指标
2.85
MA5 (5日均线)
3.05
MA10 (10日均线)
3.28
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2024-12-31 | 2.85 | 2.88 | 2.71 | 2.72 | -3.55% | 558,567 | 154,547,159 |
| 2024-12-30 | 2.88 | 2.88 | 2.79 | 2.82 | -2.76% | 710,918 | 200,539,138 |
| 2024-12-27 | 2.88 | 3.02 | 2.88 | 2.9 | +0.69% | 906,681 | 266,924,130 |
| 2024-12-26 | 2.91 | 2.93 | 2.86 | 2.88 | -1.03% | 662,394 | 191,423,701 |
| 2024-12-25 | 3.06 | 3.06 | 2.86 | 2.91 | -4.9% | 810,407 | 237,793,353 |
| 2024-12-24 | 3.05 | 3.13 | 2.98 | 3.06 | +0.33% | 896,051 | 274,170,009 |
| 2024-12-23 | 3.25 | 3.25 | 3.04 | 3.05 | -6.44% | 1,172,917 | 364,020,122 |
| 2024-12-20 | 3.34 | 3.41 | 3.25 | 3.26 | -3.55% | 1,412,264 | 466,402,738 |
| 2024-12-19 | 3.58 | 3.75 | 3.34 | 3.38 | -5.06% | 2,278,159 | 793,420,452 |
| 2024-12-18 | 3.35 | 3.56 | 3.35 | 3.56 | +9.88% | 1,043,302 | 366,765,176 |
| 2024-12-17 | 3.5 | 3.54 | 3.24 | 3.24 | -10% | 1,783,462 | 589,640,656 |
| 2024-12-16 | 3.7 | 3.86 | 3.53 | 3.6 | -2.17% | 2,290,056 | 843,714,873 |
| 2024-12-13 | 3.65 | 3.97 | 3.51 | 3.68 | -4.66% | 2,953,836 | 1,097,129,945 |
| 2024-12-12 | 3.98 | 4.16 | 3.64 | 3.86 | -0.26% | 4,337,468 | 1,682,710,505 |
| 2024-12-11 | 3.53 | 3.87 | 3.53 | 3.87 | +9.94% | 1,784,974 | 673,493,034 |
| 2024-12-10 | 4.03 | 4.2 | 3.51 | 3.52 | -8.09% | 4,419,999 | 1,712,163,838 |
| 2024-12-09 | 3.47 | 3.83 | 3.38 | 3.83 | +10.06% | 4,224,748 | 1,549,846,289 |
| 2024-12-06 | 3.41 | 3.48 | 3.24 | 3.48 | +10.13% | 3,669,525 | 1,254,451,240 |
| 2024-12-05 | 2.87 | 3.16 | 2.85 | 3.16 | +10.1% | 1,484,959 | 453,482,108 |
| 2024-12-04 | 2.81 | 2.93 | 2.8 | 2.87 | +0.7% | 783,851 | 225,070,108 |
| 2024-12-03 | 2.88 | 2.91 | 2.8 | 2.85 | -0.7% | 526,214 | 149,158,164 |
| 2024-12-02 | 2.7 | 2.93 | 2.7 | 2.87 | +6.3% | 1,014,436 | 287,939,518 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：